Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	53.08	54.80	52.75	53.31	53.31	-0.98%	724,795
Jan 8, 2026	55.05	54.35	53.32	53.84	53.84	-1.48%	2,043,655
Jan 7, 2026	54.33	55.37	53.99	54.65	54.65	-0.48%	1,193,938
Jan 6, 2026	56.00	55.41	54.65	54.91	54.91	1.06%	332,706
Jan 5, 2026	54.54	54.80	53.92	54.34	54.34	1.03%	1,055,034
Jan 2, 2026	54.11	55.20	53.63	53.78	53.78	2.14%	529,327
Dec 31, 2025	53.14	53.32	52.38	52.65	52.65	-0.65%	14,598
Dec 30, 2025	52.74	53.20	52.68	53.00	53.00	0.70%	60,440
Dec 29, 2025	52.38	52.88	52.21	52.63	52.63	-0.41%	217,991
Dec 24, 2025	53.03	53.33	52.38	52.85	52.85	0.13%	33,413
Dec 23, 2025	52.80	52.97	52.41	52.78	52.78	-0.32%	226,493
Dec 22, 2025	53.11	53.34	52.69	52.95	52.95	-1.06%	298,066
Dec 19, 2025	53.40	53.69	52.73	53.52	53.52	3.81%	526,283
Dec 18, 2025	51.30	55.73	51.16	51.56	51.55	-0.62%	597,561
Dec 17, 2025	51.94	52.92	51.48	51.88	51.88	-1.37%	264,820
Dec 16, 2025	52.89	52.98	52.38	52.60	52.60	-1.15%	2,179,441
Dec 15, 2025	53.04	53.41	50.90	53.21	53.21	-0.74%	1,399,745
Dec 12, 2025	54.96	54.39	53.14	53.60	53.60	1.02%	2,993,737
Dec 11, 2025	52.29	53.27	51.92	53.06	53.06	2.80%	1,145,153
Dec 10, 2025	52.00	52.00	51.47	51.62	51.62	0.78%	803,721
Dec 9, 2025	51.24	51.57	50.96	51.22	51.22	-1.69%	417,277
Dec 8, 2025	52.62	52.56	51.34	52.10	52.10	-0.78%	199,655
Dec 5, 2025	53.00	52.95	52.09	52.51	52.51	-0.02%	223,427
Dec 4, 2025	52.83	52.86	51.95	52.52	52.52	0.75%	625,933
Dec 3, 2025	51.58	52.31	51.62	52.13	52.13	-1.63%	489,383
Dec 2, 2025	52.24	53.54	52.25	52.99	52.99	-0.68%	607,151
Dec 1, 2025	54.04	53.91	53.09	53.36	53.36	-1.03%	2,527,691
Nov 28, 2025	53.78	54.99	53.00	53.91	53.91	-0.27%	372,852
Nov 27, 2025	54.22	54.61	53.71	54.06	54.06	-2.76%	401,356
Nov 26, 2025	56.00	55.78	55.12	55.59	55.59	0.63%	1,241,013
Nov 25, 2025	55.55	55.93	54.52	55.24	55.24	-0.64%	1,904,665
Nov 24, 2025	58.31	57.83	54.39	55.60	55.60	-1.19%	1,186,108
Nov 21, 2025	56.99	58.30	55.59	56.27	56.27	-3.43%	459,016
Nov 20, 2025	58.51	59.01	57.45	58.27	58.27	-0.04%	882,779
Nov 19, 2025	58.46	60.49	57.88	58.29	58.29	-0.32%	796,500
Nov 18, 2025	58.20	59.44	58.17	58.48	58.48	-2.50%	3,432,480
Nov 17, 2025	60.91	60.89	59.43	59.98	59.98	-0.98%	191,874
Nov 14, 2025	61.02	60.94	59.56	60.57	60.57	-4.80%	509,632
Nov 13, 2025	62.51	63.92	61.94	63.62	63.62	3.20%	598,925
Nov 12, 2025	61.81	62.06	61.34	61.65	61.65	0.78%	179,391
Nov 11, 2025	61.51	62.15	60.78	61.18	61.17	-1.06%	1,576,464
Nov 10, 2025	60.78	62.05	60.85	61.83	61.83	4.89%	476,197
Nov 7, 2025	59.99	60.44	58.75	58.95	58.95	-2.22%	344,102
Nov 6, 2025	60.71	61.25	60.13	60.29	60.29	0.76%	1,454,801
Nov 5, 2025	59.99	60.27	59.12	59.84	59.84	0.23%	459,805
Nov 4, 2025	59.26	59.92	58.65	59.70	59.70	-0.58%	359,193
Nov 3, 2025	59.91	60.42	59.51	60.05	60.05	0.61%	654,200
Oct 31, 2025	59.98	60.26	59.26	59.68	59.68	-1.71%	268,963
Oct 30, 2025	61.00	61.39	60.39	60.72	60.72	-1.02%	644,948
Oct 29, 2025	61.02	61.62	60.70	61.35	61.15	0.67%	298,438